Adicet Bio Inc (ACET) Historical Stock Data
0.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACET is down -1.56% a day on average. There have been 9 days where Adicet Bio Inc closed green and 21 days where ACET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.04 | 0.97 | ↓$0.07 (-7.01%) | 0.94 | 1.06 | 1.03M |
| 2024-11-19 | 0.99 | 1.03 | ↑$0.04 (3.73%) | 0.99 | 1.09 | 628.03K |
| 2024-11-18 | 1.00 | 0.97 | ↓$0.03 (-3.21%) | 0.95 | 1.01 | 688.82K |
| 2024-11-15 | 1.01 | 0.95 | ↓$0.06 (-6.25%) | 0.93 | 1.04 | 1.10M |
| 2024-11-14 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.03 | 1.17 | 0.95M |
| 2024-11-13 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.11 | 1.21 | 1.09M |
| 2024-11-12 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.28 | 840K |
| 2024-11-11 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.22 | 1.34 | 678.91K |
| 2024-11-08 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.28 | 1.40 | 550.75K |
| 2024-11-07 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.38 | 501.49K |
| 2024-11-06 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.27 | 1.34 | 480.21K |
| 2024-11-05 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.25 | 1.39 | 499.55K |
| 2024-11-04 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.20 | 1.30 | 477.37K |
| 2024-11-01 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 246.69K |
| 2024-10-31 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.26 | 1.42 | 291.01K |
| 2024-10-30 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.35 | 1.43 | 261.76K |
| 2024-10-29 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.41 | 1.45 | 158.06K |
| 2024-10-28 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.41 | 1.48 | 161.11K |
| 2024-10-25 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.40 | 1.46 | 118.14K |
| 2024-10-24 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.40 | 1.46 | 180.26K |
| 2024-10-23 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.43 | 1.52 | 181.23K |
| 2024-10-22 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.46 | 1.54 | 316.41K |
| 2024-10-21 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.42 | 1.51 | 238.30K |
| 2024-10-18 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.51 | 178.63K |
| 2024-10-17 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.50 | 201.34K |
| 2024-10-16 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.39 | 1.51 | 554.91K |
| 2024-10-15 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.38 | 1.42 | 205.04K |
| 2024-10-14 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.36 | 1.40 | 236.04K |
| 2024-10-11 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.36 | 1.44 | 244.08K |
| 2024-10-10 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.37 | 1.45 | 253.70K |
Create an account or log in to view more rows.
$ACET The squeeze is coming
$ACET green shoots
$ACET trash
$ACET what’s gonna happen now
$ACET I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ACET Powell save me
$ACET hows short doing? Keep short pls
we need your money.
$ACET I'll say it again slowwwllyyyy! Better stocks to short by far
$ACET recovery hasn’t even started yet.. imo
$ACET Call or puts monday?